P1RXU5 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.15 | 0.00 | 0.00% | 0.1395 | 0.15 | 0.1395 | 10,000 |
May 23 2024 | 0.15 | -0.005 | -3.23% | 0.1615 | 0.1615 | 0.1485 | 20,000 |
May 22 2024 | 0.155 | -0.005 | -3.13% | 0.161 | 0.1635 | 0.155 | 0 |
May 21 2024 | 0.16 | -0.002 | -1.23% | 0.1635 | 0.1635 | 0.1535 | 0 |
May 20 2024 | 0.162 | -0.009 | -5.26% | 0.174 | 0.175 | 0.162 | 0 |
May 17 2024 | 0.171 | 0.0175 | 11.40% | 0.1555 | 0.172 | 0.1555 | 25,000 |
May 16 2024 | 0.1535 | 0.004 | 2.68% | 0.1505 | 0.159 | 0.15 | 0 |
May 15 2024 | 0.1495 | 0.0035 | 2.40% | 0.1505 | 0.155 | 0.1465 | 0 |
May 14 2024 | 0.146 | 0.016 | 12.31% | 0.1325 | 0.146 | 0.132 | 20,000 |
May 13 2024 | 0.13 | 0.001 | 0.78% | 0.133 | 0.133 | 0.125 | 0 |
May 10 2024 | 0.129 | 0.006 | 4.88% | 0.1265 | 0.133 | 0.1225 | 0 |
May 09 2024 | 0.123 | -0.0075 | -5.75% | 0.1325 | 0.1325 | 0.116 | 20,000 |
May 08 2024 | 0.1305 | -0.012 | -8.42% | 0.1455 | 0.147 | 0.129 | 20,000 |
May 07 2024 | 0.1425 | 0.0115 | 8.78% | 0.1355 | 0.1425 | 0.133 | 0 |
May 06 2024 | 0.131 | 0.005 | 3.97% | 0.126 | 0.1315 | 0.1255 | 0 |
May 03 2024 | 0.126 | -0.01 | -7.35% | 0.1415 | 0.1425 | 0.1195 | 40,000 |
May 02 2024 | 0.136 | 0.006 | 4.62% | 0.1295 | 0.1375 | 0.129 | 0 |
Apr 30 2024 | 0.13 | 0.0025 | 1.96% | 0.13 | 0.1335 | 0.126 | 0 |
Apr 29 2024 | 0.1275 | -0.005 | -3.77% | 0.1345 | 0.136 | 0.1245 | 0 |
Apr 26 2024 | 0.1325 | 0.007 | 5.58% | 0.129 | 0.134 | 0.1275 | 0 |
Apr 25 2024 | 0.1255 | 0.00 | 0.00% | 0.125 | 0.1305 | 0.125 | 0 |
Apr 24 2024 | 0.1255 | -0.002 | -1.57% | 0.128 | 0.1305 | 0.124 | 0 |
Apr 23 2024 | 0.1275 | 0.018 | 16.44% | 0.115 | 0.1275 | 0.11 | 0 |
Apr 22 2024 | 0.1095 | -0.0035 | -3.10% | 0.122 | 0.122 | 0.104 | 0 |
Apr 19 2024 | 0.113 | 0.0045 | 4.15% | 0.105 | 0.1135 | 0.10 | 0 |
Apr 18 2024 | 0.1085 | 0.006 | 5.85% | 0.1055 | 0.109 | 0.0995 | 300,000 |
Apr 17 2024 | 0.1025 | 0.0095 | 10.21% | 0.093 | 0.104 | 0.0925 | 0 |
Apr 16 2024 | 0.093 | -0.0025 | -2.62% | 0.0915 | 0.097 | 0.088 | 0 |
Apr 15 2024 | 0.0955 | 0.0045 | 4.95% | 0.0895 | 0.0995 | 0.0895 | 0 |
Apr 12 2024 | 0.091 | -0.006 | -6.19% | 0.1005 | 0.101 | 0.0895 | 0 |
Apr 11 2024 | 0.097 | -0.0155 | -13.78% | 0.1145 | 0.117 | 0.0925 | 100,000 |
Apr 10 2024 | 0.1125 | 0.0105 | 10.29% | 0.106 | 0.114 | 0.1005 | 0 |
Apr 09 2024 | 0.102 | -0.004 | -3.77% | 0.106 | 0.1095 | 0.099 | 200,000 |
Apr 08 2024 | 0.106 | 0.003 | 2.91% | 0.109 | 0.109 | 0.099 | 0 |
Apr 05 2024 | 0.103 | -0.0075 | -6.79% | 0.1045 | 0.105 | 0.0945 | 0 |
Apr 04 2024 | 0.1105 | -0.001 | -0.90% | 0.114 | 0.1145 | 0.109 | 6,000 |
Apr 03 2024 | 0.1115 | 0.009 | 8.78% | 0.1065 | 0.1135 | 0.105 | 25,000 |
Apr 02 2024 | 0.1025 | 0.0055 | 5.67% | 0.0975 | 0.109 | 0.097 | 0 |
Mar 28 2024 | 0.097 | 0.002 | 2.11% | 0.098 | 0.1005 | 0.0935 | 400,000 |
Mar 27 2024 | 0.095 | -0.004 | -4.04% | 0.1005 | 0.1005 | 0.0945 | 0 |
Mar 26 2024 | 0.099 | 0.0045 | 4.76% | 0.0975 | 0.103 | 0.096 | 0 |
Mar 25 2024 | 0.0945 | 0.0055 | 6.18% | 0.0915 | 0.0955 | 0.0855 | 140,000 |
Mar 22 2024 | 0.089 | 0.0025 | 2.89% | 0.087 | 0.09 | 0.0855 | 0 |
Mar 21 2024 | 0.0865 | -0.0005 | -0.57% | 0.094 | 0.096 | 0.0815 | 0 |
Mar 20 2024 | 0.087 | 0.0045 | 5.45% | 0.0865 | 0.0905 | 0.0815 | 0 |
Mar 19 2024 | 0.0825 | 0.0085 | 11.49% | 0.0785 | 0.0835 | 0.077 | 7,400 |
Mar 18 2024 | 0.074 | 0.0045 | 6.47% | 0.076 | 0.076 | 0.0675 | 0 |
Mar 15 2024 | 0.0695 | 0.007 | 11.20% | 0.066 | 0.07 | 0.065 | 122,500 |
Mar 14 2024 | 0.0625 | -0.001 | -1.57% | 0.0665 | 0.0665 | 0.0615 | 0 |
Mar 13 2024 | 0.0635 | 0.0015 | 2.42% | 0.066 | 0.0665 | 0.063 | 0 |
Mar 12 2024 | 0.062 | 0.006 | 10.71% | 0.0615 | 0.0635 | 0.0585 | 25,000 |
Mar 11 2024 | 0.056 | 0.001 | 1.82% | 0.0585 | 0.059 | 0.0485 | 0 |
Mar 08 2024 | 0.055 | -0.001 | -1.79% | 0.058 | 0.0595 | 0.0535 | 0 |
Mar 07 2024 | 0.056 | -0.0025 | -4.27% | 0.0615 | 0.0615 | 0.0515 | 25,000 |
Mar 06 2024 | 0.0585 | 0.00 | 0.00% | 0.062 | 0.062 | 0.0565 | 75,000 |
Mar 05 2024 | 0.0585 | 0.0015 | 2.63% | 0.0595 | 0.061 | 0.0575 | 0 |
Mar 04 2024 | 0.057 | 0.004 | 7.55% | 0.055 | 0.0585 | 0.0515 | 25,000 |
Mar 01 2024 | 0.053 | 0.004 | 8.16% | 0.0495 | 0.0565 | 0.0495 | 0 |
Feb 29 2024 | 0.049 | -0.001 | -2.00% | 0.0525 | 0.0525 | 0.048 | 0 |
Feb 28 2024 | 0.05 | -0.0025 | -4.76% | 0.054 | 0.054 | 0.0475 | 0 |
Feb 27 2024 | 0.0525 | -0.003 | -5.41% | 0.0555 | 0.057 | 0.0515 | 0 |